Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.02 | 33.02 | 31.64 | 32.64 | 72,759 | -0.43(-1.30%) |
May 30, 2017 | 32.88 | 33.41 | 32.45 | 33.07 | 52,034 | +0.05(+0.14%) |
May 26, 2017 | 32.74 | 33.12 | 32.33 | 33.02 | 57,840 | +0.19(+0.58%) |
May 25, 2017 | 32.98 | 33.03 | 32.50 | 32.83 | 50,268 | -0.14(-0.43%) |
May 24, 2017 | 32.93 | 33.31 | 32.45 | 32.98 | 55,314 | +0.00(+0.00%) |
May 23, 2017 | 33.17 | 33.36 | 32.64 | 32.98 | 60,002 | -0.19(-0.58%) |
May 22, 2017 | 33.07 | 33.26 | 32.55 | 33.17 | 56,328 | +0.19(+0.58%) |
May 19, 2017 | 32.79 | 33.12 | 32.36 | 32.98 | 95,050 | +0.33(+1.02%) |
May 18, 2017 | 32.50 | 32.88 | 32.07 | 32.64 | 110,665 | -0.14(-0.44%) |
May 17, 2017 | 33.98 | 33.88 | 32.50 | 32.79 | 127,115 | -1.19(-3.51%) |
May 16, 2017 | 33.84 | 34.12 | 33.31 | 33.98 | 132,384 | +0.19(+0.57%) |
May 15, 2017 | 34.22 | 34.36 | 33.74 | 33.79 | 109,614 | -0.10(-0.28%) |
May 12, 2017 | 33.60 | 33.93 | 33.36 | 33.88 | 84,448 | +0.10(+0.28%) |
May 11, 2017 | 34.03 | 34.17 | 33.31 | 33.79 | 70,762 | -0.33(-0.98%) |
May 10, 2017 | 33.60 | 34.12 | 33.45 | 34.12 | 107,285 | +0.52(+1.56%) |
May 09, 2017 | 33.07 | 33.60 | 32.93 | 33.60 | 101,268 | +0.43(+1.29%) |
May 08, 2017 | 32.50 | 33.17 | 32.46 | 33.17 | 73,624 | +0.43(+1.31%) |
May 05, 2017 | 32.41 | 32.88 | 31.93 | 32.74 | 78,365 | +0.38(+1.18%) |
May 04, 2017 | 32.60 | 32.60 | 31.50 | 32.36 | 85,284 | -0.29(-0.87%) |
May 03, 2017 | 32.93 | 33.07 | 31.65 | 32.65 | 146,864 | -0.38(-1.15%) |
May 02, 2017 | 34.41 | 34.72 | 32.93 | 33.03 | 118,906 | -1.33(-3.88%) |
May 01, 2017 | 36.12 | 36.98 | 34.31 | 34.36 | 223,645 | -1.86(-5.12%) |
Apr 28, 2017 | 34.41 | 36.50 | 34.35 | 36.21 | 114,417 | +2.38(+7.03%) |
Apr 27, 2017 | 33.98 | 34.17 | 33.45 | 33.84 | 76,703 | -0.24(-0.70%) |
Apr 26, 2017 | 33.26 | 34.36 | 33.07 | 34.07 | 100,277 | +0.43(+1.27%) |
Apr 25, 2017 | 33.64 | 34.07 | 33.60 | 33.64 | 77,256 | +0.33(+1.00%) |
Apr 24, 2017 | 32.74 | 33.50 | 32.69 | 33.31 | 104,444 | +0.71(+2.19%) |
Apr 21, 2017 | 32.69 | 32.88 | 32.07 | 32.60 | 125,287 | -0.10(-0.29%) |
Apr 20, 2017 | 32.79 | 32.98 | 32.41 | 32.69 | 106,673 | +0.14(+0.44%) |
Apr 19, 2017 | 32.07 | 32.69 | 32.03 | 32.55 | 106,356 | +0.57(+1.79%) |
Apr 18, 2017 | 31.55 | 32.07 | 31.46 | 31.98 | 83,718 | +0.19(+0.60%) |
Apr 17, 2017 | 32.07 | 32.12 | 31.41 | 31.79 | 77,898 | -0.10(-0.30%) |
Apr 13, 2017 | 32.17 | 32.46 | 31.46 | 31.88 | 155,506 | -0.33(-1.03%) |
Apr 12, 2017 | 32.69 | 32.69 | 31.65 | 32.22 | 168,370 | -0.81(-2.45%) |
Apr 11, 2017 | 32.60 | 33.17 | 32.55 | 33.03 | 131,250 | +0.29(+0.87%) |
Apr 10, 2017 | 33.22 | 33.22 | 32.26 | 32.74 | 114,801 | -0.29(-0.86%) |
Apr 07, 2017 | 32.88 | 33.22 | 32.74 | 33.03 | 107,593 | +0.05(+0.14%) |
Apr 06, 2017 | 32.65 | 33.07 | 32.41 | 32.98 | 99,248 | +0.38(+1.17%) |
Apr 05, 2017 | 32.50 | 32.84 | 32.36 | 32.60 | 148,848 | +0.29(+0.88%) |
Apr 04, 2017 | 31.98 | 32.65 | 31.98 | 32.31 | 116,343 | +0.38(+1.19%) |
Apr 03, 2017 | 31.93 | 32.31 | 31.74 | 31.93 | 149,310 | +0.00(+0.00%) |
Mar 31, 2017 | 31.03 | 31.98 | 30.84 | 31.93 | 167,396 | +0.86(+2.76%) |
Mar 30, 2017 | 30.79 | 31.22 | 30.60 | 31.08 | 136,431 | +0.24(+0.77%) |
Mar 29, 2017 | 30.31 | 30.93 | 30.08 | 30.84 | 85,460 | +0.48(+1.57%) |
Mar 28, 2017 | 30.17 | 30.46 | 29.98 | 30.36 | 158,466 | +0.05(+0.16%) |
Mar 27, 2017 | 29.74 | 30.31 | 29.55 | 30.31 | 188,692 | +0.05(+0.16%) |
Mar 24, 2017 | 30.93 | 31.22 | 30.22 | 30.27 | 85,021 | -0.67(-2.15%) |
Mar 23, 2017 | 31.17 | 31.65 | 30.79 | 30.93 | 113,745 | -0.29(-0.91%) |
Mar 22, 2017 | 31.08 | 31.50 | 30.74 | 31.22 | 95,778 | +0.05(+0.15%) |
Mar 21, 2017 | 32.17 | 32.50 | 31.03 | 31.17 | 108,965 | -0.95(-2.96%) |
Mar 20, 2017 | 31.88 | 32.26 | 31.46 | 32.12 | 82,962 | +0.29(+0.90%) |
Mar 17, 2017 | 31.74 | 32.22 | 31.50 | 31.84 | 355,047 | +0.19(+0.60%) |
Mar 16, 2017 | 32.31 | 32.46 | 31.55 | 31.65 | 77,293 | -0.48(-1.48%) |
Mar 15, 2017 | 31.46 | 32.31 | 31.17 | 32.12 | 80,867 | +0.90(+2.90%) |
Mar 14, 2017 | 31.31 | 31.31 | 30.79 | 31.22 | 60,192 | -0.43(-1.35%) |
Mar 13, 2017 | 31.79 | 32.22 | 31.36 | 31.65 | 61,414 | -0.10(-0.30%) |
Mar 10, 2017 | 31.22 | 31.79 | 31.12 | 31.74 | 89,798 | +0.86(+2.77%) |
Mar 09, 2017 | 32.31 | 32.50 | 30.60 | 30.88 | 141,057 | -1.62(-4.98%) |
Mar 08, 2017 | 32.74 | 33.12 | 32.36 | 32.50 | 67,337 | -0.19(-0.58%) |
Mar 07, 2017 | 32.74 | 32.98 | 32.41 | 32.69 | 75,560 | -0.05(-0.15%) |
Mar 06, 2017 | 33.36 | 33.36 | 32.65 | 32.74 | 59,812 | -1.05(-3.10%) |
Mar 03, 2017 | 33.79 | 34.07 | 33.41 | 33.79 | 71,348 | +0.14(+0.42%) |
Mar 02, 2017 | 34.07 | 34.07 | 33.41 | 33.64 | 180,587 | -0.71(-2.08%) |
Mar 01, 2017 | 33.84 | 34.79 | 33.84 | 34.36 | 175,963 | +1.19(+3.59%) |
Feb 28, 2017 | 33.22 | 33.60 | 32.88 | 33.17 | 124,778 | -0.24(-0.71%) |
Feb 27, 2017 | 33.64 | 34.12 | 33.36 | 33.41 | 87,650 | -0.33(-0.99%) |
Feb 24, 2017 | 32.98 | 33.79 | 32.98 | 33.74 | 101,887 | +0.29(+0.85%) |
Feb 23, 2017 | 33.88 | 34.14 | 33.03 | 33.45 | 86,169 | -0.38(-1.13%) |
Feb 22, 2017 | 33.84 | 34.12 | 33.26 | 33.84 | 94,449 | -0.24(-0.70%) |
Feb 21, 2017 | 33.88 | 34.74 | 33.79 | 34.07 | 117,784 | -0.05(-0.14%) |
Feb 17, 2017 | 34.12 | 34.12 | 34.12 | 0 | -2.57(-7.00%) | |
Feb 16, 2017 | 36.55 | 36.93 | 36.21 | 36.69 | 147,163 | -0.05(-0.13%) |
Feb 15, 2017 | 36.41 | 36.83 | 36.31 | 36.74 | 72,240 | +0.10(+0.26%) |
Feb 14, 2017 | 37.69 | 37.69 | 36.17 | 36.64 | 73,969 | -1.05(-2.78%) |
Feb 13, 2017 | 37.12 | 38.07 | 37.02 | 37.69 | 128,636 | +0.80(+2.18%) |
Feb 10, 2017 | 36.46 | 37.03 | 36.22 | 36.89 | 200,229 | +0.71(+1.97%) |
Feb 09, 2017 | 36.60 | 36.79 | 36.08 | 36.17 | 90,809 | -0.43(-1.17%) |
Feb 08, 2017 | 37.12 | 37.46 | 36.51 | 36.60 | 66,917 | -0.66(-1.78%) |
Feb 07, 2017 | 37.08 | 37.36 | 36.65 | 37.27 | 77,442 | +0.28(+0.77%) |
Feb 06, 2017 | 37.17 | 37.17 | 36.74 | 36.98 | 52,615 | -0.05(-0.13%) |
Feb 03, 2017 | 37.22 | 37.41 | 36.79 | 37.03 | 68,338 | -0.19(-0.51%) |
Feb 02, 2017 | 37.50 | 37.93 | 37.08 | 37.22 | 80,996 | -0.09(-0.25%) |
Feb 01, 2017 | 37.46 | 38.21 | 37.12 | 37.31 | 129,465 | +0.00(+0.00%) |
Jan 31, 2017 | 37.22 | 37.50 | 36.74 | 37.31 | 86,398 | +0.19(+0.51%) |
Jan 30, 2017 | 37.98 | 37.98 | 36.46 | 37.12 | 79,215 | -1.04(-2.74%) |
Jan 27, 2017 | 37.69 | 38.21 | 37.43 | 38.17 | 56,009 | +0.62(+1.64%) |
Jan 26, 2017 | 38.02 | 38.17 | 37.17 | 37.55 | 59,726 | -0.66(-1.74%) |
Jan 25, 2017 | 38.17 | 38.40 | 37.46 | 38.21 | 83,650 | +0.05(+0.12%) |
Jan 24, 2017 | 37.69 | 38.31 | 37.17 | 38.17 | 91,357 | +0.85(+2.29%) |
Jan 23, 2017 | 37.46 | 37.63 | 36.74 | 37.31 | 89,844 | +0.00(+0.00%) |
Jan 20, 2017 | 36.98 | 37.67 | 36.98 | 37.31 | 58,573 | +0.38(+1.03%) |
Jan 19, 2017 | 37.65 | 37.65 | 36.36 | 36.93 | 107,598 | -0.85(-2.26%) |
Jan 18, 2017 | 37.03 | 37.88 | 36.89 | 37.79 | 84,127 | +0.81(+2.18%) |
Jan 17, 2017 | 37.74 | 37.74 | 36.79 | 36.98 | 65,374 | -0.57(-1.52%) |
Jan 13, 2017 | 37.55 | 37.55 | 37.55 | 0 | +0.43(+1.15%) | |
Jan 12, 2017 | 38.26 | 38.26 | 36.70 | 37.12 | 92,107 | -1.19(-3.10%) |
Jan 11, 2017 | 37.74 | 38.45 | 37.60 | 38.31 | 81,676 | +0.57(+1.51%) |
Jan 10, 2017 | 37.55 | 38.21 | 37.22 | 37.74 | 101,068 | +0.57(+1.53%) |
Jan 09, 2017 | 37.41 | 37.55 | 36.79 | 37.17 | 94,328 | -0.19(-0.51%) |
Jan 06, 2017 | 38.26 | 38.26 | 37.27 | 37.36 | 59,921 | -0.90(-2.36%) |
Jan 05, 2017 | 38.88 | 38.93 | 37.98 | 38.26 | 83,310 | -0.76(-1.95%) |
Jan 04, 2017 | 38.17 | 39.02 | 38.07 | 39.02 | 96,746 | +1.00(+2.62%) |
Jan 03, 2017 | 38.12 | 38.50 | 37.27 | 38.02 | 96,191 | +0.43(+1.14%) |
Dec 30, 2016 | 37.60 | 37.60 | 37.60 | 0 | -1.00(-2.58%) | |
Dec 29, 2016 | 37.93 | 38.59 | 37.93 | 38.59 | 86,695 | +0.76(+2.01%) |
Dec 28, 2016 | 38.40 | 38.40 | 37.36 | 37.84 | 50,237 | -0.38(-0.99%) |
Dec 27, 2016 | 37.93 | 38.59 | 37.91 | 38.21 | 41,524 | +0.57(+1.51%) |
Dec 23, 2016 | 37.65 | 37.65 | 37.65 | 0 | -0.09(-0.25%) | |
Dec 22, 2016 | 38.40 | 38.64 | 37.50 | 37.74 | 85,426 | -0.66(-1.73%) |
Dec 21, 2016 | 38.69 | 38.93 | 38.33 | 38.40 | 55,459 | -0.38(-0.98%) |
Dec 20, 2016 | 38.31 | 38.78 | 38.05 | 38.78 | 82,792 | +0.71(+1.87%) |
Dec 19, 2016 | 37.50 | 38.55 | 37.46 | 38.07 | 94,550 | +0.57(+1.52%) |
Dec 16, 2016 | 38.26 | 38.97 | 36.74 | 37.50 | 604,897 | -0.81(-2.11%) |
Dec 15, 2016 | 37.17 | 38.64 | 36.95 | 38.31 | 188,609 | +0.81(+2.15%) |
Dec 14, 2016 | 38.12 | 38.36 | 37.36 | 37.50 | 130,619 | -0.76(-1.99%) |
Dec 13, 2016 | 38.59 | 38.59 | 37.27 | 38.26 | 91,163 | -0.24(-0.62%) |
Dec 12, 2016 | 38.31 | 38.93 | 37.93 | 38.50 | 106,419 | +0.09(+0.25%) |
Dec 09, 2016 | 39.12 | 39.14 | 37.69 | 38.40 | 102,445 | -0.52(-1.34%) |
Dec 08, 2016 | 38.74 | 39.07 | 38.07 | 38.93 | 108,307 | +0.38(+0.99%) |
Dec 07, 2016 | 37.98 | 38.59 | 37.74 | 38.55 | 81,627 | +0.66(+1.75%) |
Dec 06, 2016 | 37.41 | 37.93 | 36.36 | 37.88 | 91,285 | +0.24(+0.63%) |
Dec 05, 2016 | 37.08 | 37.74 | 36.84 | 37.65 | 122,126 | +1.28(+3.52%) |
Dec 02, 2016 | 36.46 | 36.79 | 36.08 | 36.36 | 85,683 | -0.05(-0.13%) |
Dec 01, 2016 | 36.55 | 37.08 | 36.22 | 36.41 | 115,903 | +0.00(+0.00%) |
Nov 30, 2016 | 37.31 | 37.31 | 36.32 | 36.41 | 96,229 | -0.33(-0.90%) |
Nov 29, 2016 | 36.17 | 37.08 | 35.84 | 36.74 | 143,924 | +0.14(+0.39%) |
Nov 28, 2016 | 36.98 | 37.16 | 36.36 | 36.60 | 83,241 | -0.28(-0.77%) |
Nov 25, 2016 | 37.17 | 37.17 | 36.36 | 36.89 | 54,428 | -0.09(-0.26%) |
Nov 23, 2016 | 36.98 | 36.98 | 36.98 | 0 | -0.09(-0.26%) | |
Nov 22, 2016 | 35.70 | 37.08 | 35.51 | 37.08 | 165,632 | +1.47(+4.13%) |
Nov 21, 2016 | 35.56 | 36.08 | 35.11 | 35.60 | 178,527 | +0.05(+0.13%) |
Nov 18, 2016 | 35.89 | 36.22 | 35.13 | 35.56 | 156,448 | -0.33(-0.93%) |
Nov 17, 2016 | 36.41 | 36.84 | 35.79 | 35.89 | 138,361 | -0.52(-1.43%) |
Nov 16, 2016 | 35.70 | 36.41 | 35.37 | 36.41 | 118,972 | +0.47(+1.32%) |
Nov 15, 2016 | 35.32 | 36.03 | 34.94 | 35.94 | 182,946 | +0.24(+0.67%) |
Nov 14, 2016 | 34.46 | 36.27 | 33.83 | 35.70 | 222,183 | +1.52(+4.44%) |
Nov 11, 2016 | 32.95 | 34.51 | 32.42 | 34.18 | 285,644 | +1.42(+4.35%) |
Nov 10, 2016 | 32.23 | 33.04 | 32.19 | 32.76 | 255,226 | +0.76(+2.37%) |
Nov 09, 2016 | 31.24 | 32.71 | 31.05 | 32.00 | 172,957 | +0.90(+2.90%) |
Nov 08, 2016 | 30.38 | 31.33 | 30.38 | 31.09 | 95,168 | +0.61(+2.01%) |
Nov 07, 2016 | 30.10 | 30.77 | 29.82 | 30.48 | 123,465 | +0.90(+3.04%) |
Nov 04, 2016 | 28.54 | 30.01 | 28.45 | 29.58 | 130,997 | +0.80(+2.80%) |
Nov 03, 2016 | 28.26 | 28.87 | 27.93 | 28.78 | 103,768 | +0.71(+2.53%) |
Nov 02, 2016 | 27.97 | 28.78 | 27.97 | 28.07 | 67,685 | +0.00(+0.00%) |
Nov 01, 2016 | 28.97 | 29.30 | 28.02 | 28.07 | 101,017 | -0.62(-2.15%) |
Oct 31, 2016 | 28.07 | 28.73 | 27.64 | 28.68 | 133,332 | +0.71(+2.54%) |
Oct 28, 2016 | 28.64 | 28.83 | 27.88 | 27.97 | 107,771 | -0.90(-3.11%) |
Oct 27, 2016 | 30.53 | 30.53 | 28.54 | 28.87 | 129,599 | +1.09(+3.92%) |
Oct 26, 2016 | 27.78 | 28.16 | 27.59 | 27.78 | 91,684 | +0.14(+0.51%) |
Oct 25, 2016 | 28.07 | 28.54 | 27.50 | 27.64 | 88,685 | -0.28(-1.02%) |
Oct 24, 2016 | 28.12 | 29.11 | 27.88 | 27.93 | 81,831 | +0.09(+0.34%) |
Oct 21, 2016 | 27.59 | 28.07 | 26.98 | 27.83 | 101,316 | -0.05(-0.17%) |
Oct 20, 2016 | 27.74 | 28.21 | 27.47 | 27.88 | 84,768 | -0.09(-0.34%) |
Oct 19, 2016 | 28.07 | 28.21 | 27.78 | 27.97 | 137,417 | +0.00(+0.00%) |
Oct 18, 2016 | 28.45 | 28.45 | 27.95 | 27.97 | 66,917 | -0.05(-0.17%) |
Oct 17, 2016 | 28.12 | 28.38 | 27.97 | 28.02 | 68,654 | +0.05(+0.17%) |
Oct 14, 2016 | 28.16 | 28.83 | 27.93 | 27.97 | 73,998 | -0.19(-0.67%) |
Oct 13, 2016 | 28.07 | 28.64 | 27.74 | 28.16 | 83,662 | -0.43(-1.49%) |
Oct 12, 2016 | 28.45 | 29.06 | 28.26 | 28.59 | 64,329 | +0.38(+1.34%) |
Oct 11, 2016 | 28.73 | 28.97 | 27.88 | 28.21 | 101,333 | -0.66(-2.30%) |
Oct 10, 2016 | 28.83 | 29.25 | 28.68 | 28.87 | 59,795 | +0.09(+0.30%) |
Oct 07, 2016 | 29.19 | 29.31 | 28.59 | 28.79 | 56,948 | -0.22(-0.75%) |
Oct 06, 2016 | 28.74 | 29.13 | 28.65 | 29.00 | 78,032 | +0.10(+0.36%) |
Oct 05, 2016 | 28.65 | 29.06 | 28.27 | 28.90 | 93,176 | +0.56(+1.97%) |
Oct 04, 2016 | 28.66 | 29.01 | 28.32 | 28.34 | 74,894 | -0.42(-1.45%) |
Oct 03, 2016 | 29.18 | 29.31 | 28.51 | 28.76 | 126,403 | -0.31(-1.07%) |
Sep 30, 2016 | 29.21 | 29.64 | 29.01 | 29.07 | 169,056 | +0.05(+0.16%) |
Sep 29, 2016 | 29.54 | 29.66 | 28.93 | 29.02 | 65,204 | -0.44(-1.51%) |
Sep 28, 2016 | 29.10 | 29.79 | 29.06 | 29.47 | 241,259 | +0.54(+1.86%) |
Sep 27, 2016 | 28.40 | 29.26 | 28.40 | 28.93 | 75,113 | -0.22(-0.75%) |
Sep 26, 2016 | 29.48 | 29.91 | 29.13 | 29.15 | 80,493 | -0.40(-1.35%) |
Sep 23, 2016 | 29.92 | 30.16 | 29.34 | 29.54 | 73,429 | -0.44(-1.48%) |
Sep 22, 2016 | 30.06 | 30.56 | 29.84 | 29.99 | 104,588 | +0.32(+1.09%) |
Sep 21, 2016 | 29.30 | 29.71 | 28.93 | 29.67 | 112,738 | +0.71(+2.45%) |
Sep 20, 2016 | 28.98 | 29.17 | 28.49 | 28.96 | 97,783 | +0.27(+0.96%) |
Sep 19, 2016 | 28.28 | 28.96 | 28.28 | 28.68 | 150,761 | +0.71(+2.54%) |
Sep 16, 2016 | 27.76 | 28.17 | 27.45 | 27.97 | 970,416 | +0.14(+0.51%) |
Sep 15, 2016 | 27.57 | 27.85 | 27.02 | 27.83 | 184,318 | +0.33(+1.21%) |
Sep 14, 2016 | 27.40 | 28.39 | 27.35 | 27.50 | 129,958 | +0.09(+0.35%) |
Sep 13, 2016 | 27.08 | 27.50 | 26.50 | 27.41 | 248,947 | -0.11(-0.41%) |
Sep 12, 2016 | 27.08 | 27.76 | 26.85 | 27.52 | 126,400 | +0.12(+0.45%) |
Sep 09, 2016 | 28.07 | 28.07 | 27.13 | 27.40 | 144,170 | -0.92(-3.24%) |
Sep 08, 2016 | 28.50 | 28.75 | 28.06 | 28.31 | 89,186 | -0.20(-0.70%) |
Sep 07, 2016 | 28.59 | 28.83 | 27.96 | 28.51 | 148,200 | -0.30(-1.05%) |
Sep 06, 2016 | 28.47 | 28.90 | 28.02 | 28.82 | 142,352 | +0.43(+1.50%) |
Sep 02, 2016 | 28.32 | 28.39 | 28.39 | 28.39 | 103,735 | +0.22(+0.77%) |
Sep 01, 2016 | 27.84 | 28.18 | 27.34 | 28.17 | 113,831 | +0.40(+1.43%) |
Aug 31, 2016 | 27.41 | 27.95 | 27.04 | 27.77 | 127,015 | +0.21(+0.76%) |
Aug 30, 2016 | 27.99 | 28.03 | 27.17 | 27.57 | 96,316 | -0.60(-2.12%) |
Aug 29, 2016 | 27.73 | 28.35 | 27.66 | 28.16 | 77,226 | +0.33(+1.19%) |
Aug 26, 2016 | 28.12 | 28.12 | 27.34 | 27.83 | 176,192 | -0.15(-0.54%) |
Aug 25, 2016 | 27.36 | 28.38 | 27.36 | 27.98 | 153,197 | +0.53(+1.93%) |
Aug 24, 2016 | 27.27 | 27.74 | 26.71 | 27.45 | 147,215 | -0.02(-0.07%) |
Aug 23, 2016 | 27.65 | 27.85 | 27.40 | 27.47 | 63,630 | +0.09(+0.31%) |
Aug 22, 2016 | 27.11 | 27.60 | 26.74 | 27.39 | 76,810 | +0.13(+0.49%) |
Aug 19, 2016 | 27.45 | 27.90 | 27.00 | 27.25 | 142,365 | -0.40(-1.44%) |
Aug 18, 2016 | 27.35 | 27.67 | 27.22 | 27.65 | 112,042 | +0.32(+1.18%) |
Aug 17, 2016 | 27.01 | 27.79 | 26.55 | 27.33 | 178,541 | +0.34(+1.24%) |
Aug 16, 2016 | 26.73 | 27.21 | 26.55 | 26.99 | 130,068 | +0.33(+1.24%) |
Aug 15, 2016 | 25.66 | 26.70 | 25.66 | 26.66 | 117,091 | +1.21(+4.74%) |
Aug 12, 2016 | 25.98 | 26.11 | 25.37 | 25.46 | 99,940 | -0.54(-2.07%) |
Aug 11, 2016 | 25.68 | 26.15 | 25.43 | 25.99 | 123,837 | +0.38(+1.47%) |
Aug 10, 2016 | 25.53 | 25.77 | 25.14 | 25.62 | 76,996 | +0.25(+1.00%) |
Aug 09, 2016 | 25.78 | 25.92 | 25.25 | 25.36 | 68,317 | -0.48(-1.86%) |
Aug 08, 2016 | 25.80 | 26.34 | 25.63 | 25.84 | 58,802 | -0.01(-0.04%) |
Aug 05, 2016 | 25.36 | 25.89 | 25.21 | 25.85 | 106,493 | +0.54(+2.12%) |
Aug 04, 2016 | 24.90 | 25.43 | 24.77 | 25.31 | 85,364 | +0.35(+1.40%) |
Aug 03, 2016 | 24.81 | 25.01 | 24.36 | 24.96 | 92,368 | +0.01(+0.04%) |
Aug 02, 2016 | 24.92 | 25.13 | 24.43 | 24.96 | 91,199 | -0.11(-0.45%) |
Aug 01, 2016 | 24.78 | 25.45 | 24.36 | 25.07 | 116,367 | +0.15(+0.61%) |
Jul 29, 2016 | 24.86 | 25.30 | 24.20 | 24.92 | 105,612 | +0.01(+0.04%) |
Jul 28, 2016 | 25.28 | 26.13 | 24.72 | 24.91 | 156,552 | +0.55(+2.25%) |
Jul 27, 2016 | 24.71 | 24.81 | 23.65 | 24.36 | 101,362 | -0.19(-0.77%) |
Jul 26, 2016 | 23.65 | 24.64 | 23.65 | 24.55 | 152,519 | +0.89(+3.75%) |
Jul 25, 2016 | 23.71 | 23.71 | 23.35 | 23.66 | 89,200 | -0.15(-0.63%) |
Jul 22, 2016 | 23.82 | 24.01 | 23.53 | 23.81 | 74,755 | -0.08(-0.36%) |
Jul 21, 2016 | 23.91 | 24.38 | 23.67 | 23.90 | 121,157 | -0.02(-0.08%) |
Jul 20, 2016 | 23.65 | 24.13 | 22.95 | 23.92 | 102,330 | -0.02(-0.08%) |
Jul 19, 2016 | 24.41 | 24.42 | 23.63 | 23.94 | 128,454 | -0.78(-3.17%) |
Jul 18, 2016 | 24.91 | 24.94 | 24.31 | 24.72 | 142,831 | -0.26(-1.06%) |
Jul 15, 2016 | 25.30 | 25.30 | 24.93 | 24.98 | 97,149 | -0.24(-0.94%) |
Jul 14, 2016 | 25.08 | 25.91 | 24.90 | 25.22 | 93,800 | +0.20(+0.79%) |
Jul 13, 2016 | 25.51 | 25.61 | 24.79 | 25.02 | 124,111 | -0.16(-0.64%) |
Jul 12, 2016 | 25.12 | 25.52 | 24.80 | 25.18 | 124,216 | +0.52(+2.10%) |
Jul 11, 2016 | 25.10 | 25.10 | 24.53 | 24.66 | 134,479 | -0.11(-0.46%) |
Jul 08, 2016 | 23.96 | 23.48 | 23.48 | 24.78 | 235,861 | +1.29(+5.50%) |
Jul 07, 2016 | 23.51 | 23.91 | 23.35 | 23.48 | 133,763 | +0.08(+0.32%) |
Jul 06, 2016 | 22.88 | 23.49 | 22.81 | 23.41 | 103,882 | +0.29(+1.27%) |
Jul 05, 2016 | 23.93 | 24.10 | 22.96 | 23.12 | 97,238 | -1.06(-4.37%) |
Jul 01, 2016 | 23.46 | 24.17 | 24.17 | 24.17 | 188,130 | +0.81(+3.47%) |
Jun 30, 2016 | 22.38 | 23.37 | 22.13 | 23.36 | 243,873 | +1.11(+5.00%) |
Jun 29, 2016 | 22.59 | 22.59 | 22.13 | 22.25 | 133,129 | +0.05(+0.21%) |
Jun 28, 2016 | 22.47 | 22.53 | 22.05 | 22.20 | 146,320 | +0.14(+0.64%) |
Jun 27, 2016 | 22.51 | 22.75 | 21.76 | 22.06 | 123,825 | -0.58(-2.54%) |
Jun 24, 2016 | 23.24 | 23.62 | 22.42 | 22.63 | 228,756 | -1.68(-6.91%) |
Jun 23, 2016 | 24.05 | 24.31 | 23.82 | 24.31 | 72,933 | +0.68(+2.87%) |
Jun 22, 2016 | 24.60 | 24.60 | 23.19 | 23.63 | 117,786 | -0.56(-2.30%) |
Jun 21, 2016 | 24.49 | 24.49 | 23.88 | 24.19 | 102,889 | -0.32(-1.31%) |
Jun 20, 2016 | 24.50 | 25.21 | 24.39 | 24.51 | 150,238 | +0.32(+1.33%) |
Jun 17, 2016 | 23.75 | 24.35 | 23.63 | 24.19 | 375,329 | +0.51(+2.15%) |
Jun 16, 2016 | 23.63 | 23.87 | 23.10 | 23.68 | 141,755 | -0.19(-0.79%) |
Jun 15, 2016 | 23.92 | 24.48 | 23.76 | 23.87 | 90,349 | +0.20(+0.84%) |
Jun 14, 2016 | 23.59 | 24.07 | 23.18 | 23.67 | 150,535 | -0.04(-0.16%) |
Jun 13, 2016 | 23.97 | 24.13 | 23.58 | 23.71 | 149,471 | -0.26(-1.10%) |
Jun 10, 2016 | 23.73 | 24.17 | 23.31 | 23.97 | 172,718 | -0.13(-0.55%) |
Jun 09, 2016 | 23.98 | 24.30 | 23.30 | 24.11 | 170,949 | -0.22(-0.89%) |
Jun 08, 2016 | 24.72 | 24.76 | 24.30 | 24.32 | 100,743 | +0.11(+0.47%) |
Jun 07, 2016 | 24.42 | 24.94 | 24.14 | 24.21 | 105,711 | -0.28(-1.16%) |
Jun 06, 2016 | 24.20 | 24.61 | 23.99 | 24.49 | 156,588 | +0.51(+2.12%) |
Jun 03, 2016 | 23.21 | 24.13 | 23.21 | 23.98 | 138,527 | +0.94(+4.10%) |
Jun 02, 2016 | 22.71 | 23.13 | 22.55 | 23.04 | 125,999 | +0.18(+0.78%) |